Croda International Plc (FRA:6CMB)
Germany · Delayed Price · Currency is EUR 32.20
+0.59 (1.87%)
At close: Jan 23, 2026
Croda International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.06% | - |
| Jan 29, 2026 | 31.54 | 31.54 | 31.00 | 31.00 | 31.00 | -1.87% | 125 |
| Jan 28, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.85% | - |
| Jan 27, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -3.75% | - |
| Jan 26, 2026 | 32.84 | 33.10 | 32.84 | 33.10 | 33.10 | 2.80% | 2,759 |
| Jan 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.87% | - |
| Jan 22, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 3.98% | - |
| Jan 21, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.72% | - |
| Jan 20, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -4.40% | - |
| Jan 19, 2026 | 31.16 | 32.03 | 31.16 | 32.03 | 32.03 | 0.79% | 100 |
| Jan 16, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - | - |
| Jan 15, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 1.92% | - |
| Jan 14, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.64% | - |
| Jan 13, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 1.29% | - |
| Jan 12, 2026 | 30.71 | 30.98 | 30.71 | 30.98 | 30.98 | 1.44% | 850 |
| Jan 9, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -1.64% | - |
| Jan 8, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -2.20% | - |
| Jan 7, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.79% | - |
| Jan 6, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.71% | 19 |
| Jan 5, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.58% | - |
| Jan 2, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.97% | - |
| Dec 30, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.83% | - |
| Dec 29, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -1.05% | - |
| Dec 23, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -3.20% | - |
| Dec 22, 2025 | 31.57 | 32.52 | 31.05 | 32.52 | 32.52 | 2.65% | 225 |
| Dec 19, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 1.31% | - |
| Dec 18, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.35% | - |
| Dec 17, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.87% | - |
| Dec 16, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.85% | - |
| Dec 15, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.52% | - |
| Dec 12, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 1.89% | - |
| Dec 11, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -1.24% | - |
| Dec 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.39% | 30 |
| Dec 9, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.13% | - |
| Dec 8, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 1.05% | - |
| Dec 5, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.16% | - |
| Dec 4, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.07% | - |
| Dec 3, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -1.56% | - |
| Dec 2, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - | - |
| Dec 1, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.58% | - |
| Nov 28, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.58% | - |
| Nov 27, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.13% | - |
| Nov 26, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.10% | - |
| Nov 25, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 1.50% | - |
| Nov 24, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 2.30% | - |
| Nov 21, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -1.38% | - |
| Nov 20, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.16% | - |
| Nov 19, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.13% | - |
| Nov 18, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -6.81% | - |
| Nov 17, 2025 | 31.77 | 32.77 | 31.77 | 32.77 | 32.77 | 3.12% | 84 |